Ensign Energy Services Inc (OP: ESVIF )
1.730
+0.040
(+2.37%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.11(+2.63%) | |
| Jul 27, 2018 | 4.250 | 4.250 | 4.190 | 4.190 | 400 | -0.10(-2.33%) |
| Jul 26, 2018 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | +0.14(+3.37%) |
| Jul 25, 2018 | 4.146 | 4.150 | 4.146 | 4.150 | 2,613 | -0.02(-0.46%) |
| Jul 24, 2018 | 4.250 | 4.250 | 4.169 | 4.169 | 300 | -0.08(-1.90%) |
| Jul 23, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.08(-1.85%) |
| Jul 17, 2018 | 4.330 | 4.330 | 4.330 | 90 | -0.10(-2.26%) | |
| Jul 13, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.06(+1.37%) | |
| Jul 12, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 864 | -0.08(-1.80%) |
| Jul 11, 2018 | 4.448 | 4.470 | 4.430 | 4.450 | 18,500 | -0.03(-0.67%) |
| Jul 03, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.13(+2.99%) | |
| Jun 28, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.03(-0.68%) | |
| Jun 27, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 634 | +0.02(+0.46%) |
| Jun 22, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
| Jun 20, 2018 | 4.430 | 4.430 | 4.430 | 80 | +0.01(+0.23%) | |
| Jun 19, 2018 | 4.420 | 4.420 | 4.420 | 4.420 | 291 | -0.05(-1.10%) |
| Jun 13, 2018 | 4.469 | 4.469 | 4.469 | 30 | +0.01(+0.33%) | |
| Jun 12, 2018 | 4.454 | 4.454 | 4.454 | 4.454 | 100 | -0.02(-0.35%) |
| Jun 08, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.09(-1.97%) | |
| Jun 07, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 108 | +0.03(+0.62%) |
| Jun 01, 2018 | 4.532 | 4.532 | 4.532 | 30 | -0.05(-1.05%) | |
| May 31, 2018 | 4.571 | 4.580 | 4.571 | 4.580 | 11,116 | -0.12(-2.55%) |
| May 30, 2018 | 4.544 | 4.700 | 4.544 | 4.700 | 1,650 | +0.21(+4.68%) |
| May 29, 2018 | 4.500 | 4.500 | 4.490 | 4.490 | 2,274 | -0.04(-0.93%) |
| May 25, 2018 | 4.532 | 4.532 | 4.532 | 0 | -0.49(-9.71%) | |
| May 22, 2018 | 5.020 | 5.020 | 5.020 | 40 | +0.02(+0.37%) | |
| May 18, 2018 | 5.002 | 5.002 | 5.002 | 0 | +0.23(+4.86%) | |
| May 11, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
| May 09, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.30(+6.68%) | |
| May 08, 2018 | 4.500 | 4.500 | 4.452 | 4.452 | 6,705 | -0.37(-7.63%) |
| May 07, 2018 | 4.660 | 4.820 | 4.660 | 4.820 | 200 | +0.06(+1.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
